Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DB Agriculture 2X ETN Powershares (NY: DAG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 7.680 7.700 7.060 7.120 287,303 -0.57(-7.41%)
Mar 30, 2010 7.610 7.720 7.520 7.690 71,495 +0.08(+1.05%)
Mar 29, 2010 7.400 7.650 7.400 7.610 368,386 +0.21(+2.84%)
Mar 26, 2010 7.450 7.450 7.250 7.400 107,110 +0.04(+0.54%)
Mar 25, 2010 7.790 7.790 7.340 7.360 162,552 -0.42(-5.40%)
Mar 24, 2010 7.550 7.849 7.510 7.780 127,368 +0.19(+2.50%)
Mar 23, 2010 8.060 8.060 7.550 7.590 305,560 -0.41(-5.13%)
Mar 22, 2010 8.030 8.210 7.970 8.000 153,473 -0.20(-2.44%)
Mar 19, 2010 8.330 8.330 8.090 8.200 39,737 -0.14(-1.68%)
Mar 18, 2010 8.200 8.350 8.070 8.340 91,155 +0.13(+1.58%)
Mar 17, 2010 7.960 8.280 7.910 8.210 299,761 +0.21(+2.63%)
Mar 16, 2010 8.040 8.120 7.920 8.000 165,130 +0.02(+0.25%)
Mar 15, 2010 7.980 8.000 7.970 7.980 80,836 -0.19(-2.33%)
Mar 12, 2010 8.110 8.230 7.980 8.170 101,647 +0.15(+1.87%)
Mar 11, 2010 8.020 8.440 7.900 8.020 185,268 -0.21(-2.55%)
Mar 10, 2010 8.260 8.410 7.960 8.230 379,003 -0.09(-1.08%)
Mar 09, 2010 8.470 8.520 8.320 8.320 228,357 -0.43(-4.91%)
Mar 08, 2010 8.840 8.850 8.610 8.750 425,915 -0.55(-5.92%)
Mar 05, 2010 8.880 9.300 8.759 9.300 99,990 +0.43(+4.88%)
Mar 04, 2010 9.010 9.010 8.750 8.867 119,883 -0.28(-3.11%)
Mar 03, 2010 9.000 9.280 9.000 9.152 138,112 +0.08(+0.90%)
Mar 02, 2010 9.080 9.140 8.730 9.070 378,550 -0.05(-0.55%)
Mar 01, 2010 9.540 9.540 9.000 9.120 168,475 -0.44(-4.60%)
Feb 26, 2010 9.350 9.610 9.280 9.560 231,623 +0.35(+3.80%)
Feb 25, 2010 9.300 9.300 9.100 9.210 135,112 -0.30(-3.15%)
Feb 24, 2010 9.290 9.523 9.280 9.510 39,258 +0.29(+3.11%)
Feb 23, 2010 9.450 9.478 9.210 9.223 86,866 -0.29(-3.02%)
Feb 22, 2010 9.710 9.710 9.360 9.510 66,083 -0.09(-0.94%)
Feb 19, 2010 9.410 9.650 9.340 9.600 174,305 +0.06(+0.63%)
Feb 18, 2010 9.660 9.690 9.430 9.540 78,985 -0.10(-1.04%)
Feb 17, 2010 9.990 9.990 9.630 9.640 95,497 -0.45(-4.46%)
Feb 16, 2010 9.890 10.09 9.832 10.09 657,078 +0.44(+4.57%)
Feb 12, 2010 9.880 9.649 9.649 9.649 171,400 -0.18(-1.83%)
Feb 11, 2010 9.740 9.890 9.540 9.829 191,253 +0.19(+2.00%)
Feb 10, 2010 9.400 9.690 9.270 9.636 135,665 +0.19(+1.97%)
Feb 09, 2010 9.500 9.583 9.300 9.450 42,358 +0.05(+0.53%)
Feb 08, 2010 9.240 9.520 9.240 9.400 34,596 +0.10(+1.07%)
Feb 05, 2010 9.350 9.418 8.910 9.300 164,628 -0.18(-1.90%)
Feb 04, 2010 9.430 9.480 9.260 9.480 397,599 -0.02(-0.16%)
Feb 03, 2010 9.920 9.920 9.470 9.495 30,492 -0.40(-3.99%)
Feb 02, 2010 9.750 9.927 9.650 9.890 108,663 +0.38(+4.00%)
Feb 01, 2010 9.380 9.630 9.380 9.510 333,454 +0.14(+1.49%)
Jan 29, 2010 9.750 9.750 9.320 9.370 111,335 -0.21(-2.19%)
Jan 28, 2010 9.440 9.630 9.350 9.580 163,761 +0.25(+2.72%)
Jan 27, 2010 9.580 9.580 9.290 9.326 69,556 -0.27(-2.85%)
Jan 26, 2010 9.690 9.860 9.580 9.600 158,801 -0.22(-2.24%)
Jan 25, 2010 9.850 9.900 9.738 9.820 158,324 +0.10(+1.03%)
Jan 22, 2010 9.890 9.890 9.660 9.720 148,215 -0.20(-2.02%)
Jan 21, 2010 9.920 10.00 9.710 9.920 322,207 +0.13(+1.33%)
Jan 20, 2010 9.800 9.970 9.550 9.790 296,276 -0.17(-1.71%)
Jan 19, 2010 9.930 10.00 9.710 9.960 218,467 +0.04(+0.40%)
Jan 15, 2010 10.09 9.920 9.920 9.920 238,400 -0.31(-3.03%)
Jan 14, 2010 10.45 10.47 10.18 10.23 179,050 -0.26(-2.53%)
Jan 13, 2010 10.24 10.52 10.08 10.49 242,905 +0.19(+1.89%)
Jan 12, 2010 10.80 10.90 10.02 10.30 336,685 -0.63(-5.76%)
Jan 11, 2010 11.16 11.17 10.90 10.93 186,181 -0.19(-1.71%)
Jan 08, 2010 11.05 11.15 10.96 11.12 54,200 +0.00(+0.00%)
Jan 07, 2010 11.37 11.44 11.11 11.12 112,859 -0.43(-3.72%)
Jan 06, 2010 11.24 11.55 11.19 11.55 203,734 +0.38(+3.40%)
Jan 05, 2010 11.21 11.32 11.05 11.17 355,501 +0.09(+0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.